NIFTY 50 25,550 CE traded across 23 sessions from 17 Jun 2025 to 17 Jul 2025, with a life-high of ₹389.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jun 2025 | ₹161.45 | ₹171.25 | ₹145.95 | ₹145.95 | 1,125 | 525 |
| 18 Jun 2025 | ₹133.55 | ₹144.25 | ₹127.35 | ₹127.35 | 825 | 675 |
| 19 Jun 2025 | ₹114.9 | ₹120.65 | ₹111.55 | ₹113.95 | 1,125 | 1,425 |
| 20 Jun 2025 | ₹116.7 | ₹184.05 | ₹106.45 | ₹172.9 | 6,150 | 2,100 |
| 23 Jun 2025 | ₹123.75 | ₹161.35 | ₹111.25 | ₹132 | 5,025 | 1,200 |
| 24 Jun 2025 | ₹191.7 | ₹250 | ₹147.7 | ₹155.9 | 9,150 | 2,850 |
| 25 Jun 2025 | ₹171.9 | ₹210 | ₹171.9 | ₹190.3 | 2,625 | 2,775 |
| 26 Jun 2025 | ₹199.2 | ₹329.9 | ₹189.75 | ₹311 | 11,775 | 3,300 |
| 27 Jun 2025 | ₹355.1 | ₹389.5 | ₹316.8 | ₹368.5 | 18,525 | 7,800 |
| 30 Jun 2025 | ₹360.35 | ₹373.55 | ₹265.4 | ₹286.15 | 65,550 | 27,450 |
| 1 Jul 2025 | ₹286.15 | ₹314.85 | ₹265.45 | ₹280.25 | 84,000 | 34,350 |
| 2 Jul 2025 | ₹295 | ₹301 | ₹188.5 | ₹213.8 | 1,32,225 | 48,150 |
| 3 Jul 2025 | ₹225 | ₹270 | ₹180.7 | ₹184.2 | 2,69,475 | 99,675 |
| 4 Jul 2025 | ₹186 | ₹215.1 | ₹133.25 | ₹188 | 7,15,875 | 1,87,725 |
| 7 Jul 2025 | ₹150 | ₹192.8 | ₹146.5 | ₹168.35 | 8,28,150 | 1,82,400 |
| 8 Jul 2025 | ₹154.1 | ₹195.4 | ₹141.85 | ₹189.8 | 16,54,650 | 2,89,875 |
| 9 Jul 2025 | ₹175 | ₹185 | ₹130.5 | ₹132.7 | 51,12,825 | 7,94,475 |
| 10 Jul 2025 | ₹141.5 | ₹145.7 | ₹66.9 | ₹67.55 | 92,21,475 | 15,46,050 |
| 11 Jul 2025 | ₹51.2 | ₹54 | ₹22.25 | ₹22.4 | 4,24,63,050 | 31,10,550 |
| 14 Jul 2025 | ₹22 | ₹22 | ₹10 | ₹12.65 | 4,28,67,075 | 40,59,075 |
| 15 Jul 2025 | ₹13.25 | ₹17.9 | ₹6.9 | ₹8.05 | 6,57,97,125 | 36,08,400 |
| 16 Jul 2025 | ₹6.75 | ₹7.65 | ₹2.65 | ₹2.8 | 9,48,70,500 | 53,91,225 |
| 17 Jul 2025 | ₹2.5 | ₹2.5 | ₹0.05 | ₹0.05 | 9,54,83,700 | 31,59,900 |